Bulletin
Investor Alert

Caterpillar Inc.

NYS: CAT

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 18, 2021, 6:42 p.m.

CAT
/zigman2/quotes/203434128/composite

$

239.35

Change

-0.12 -0.05%

Volume

Volume 80,797

Real time quotes

/zigman2/quotes/203434128/composite

Today's close

$ 244.79

$ 239.47

Change

-5.32 -2.17%

Day low

Day high

$239.41

$245.54

Open

52 week low

52 week high

$111.47

$245.78

Open

OPTION CHAIN FOR CATERPILLAR INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 75.25 0.00 0.00 163.60 166.75 75.00 quote 0.03 0.00 30.00 0.00 0.01 173.00
quote 108.65 0.00 0.00 159.20 161.85 80.00 quote 0.01 0.00 0.00 0.00 0.01 12.00
quote 109.20 0.00 0.00 153.90 156.85 85.00 quote 0.05 0.00 0.00 0.00 0.17 99.00
quote 104.05 0.00 0.00 148.80 151.85 9.00 90.00 quote 0.13 0.00 0.00 0.00 0.22 12.00
quote 99.13 0.00 0.00 144.20 146.85 16.00 95.00 quote 0.01 -0.02 1.00 0.00 0.04 1,031
quote 130.50 0.00 0.00 139.35 141.70 8.00 100.00 quote 0.01 -0.03 1.00 0.00 0.26 21.00
quote 0.00 0.00 0.00 134.20 136.85 105.00 quote 0.73 0.00 0.00 0.00 0.25 14.00
quote 86.50 0.00 0.00 128.85 131.80 1.00 110.00 quote 0.20 0.00 0.00 0.00 0.08 141.00
quote 57.94 0.00 0.00 123.35 126.80 4.00 115.00 quote 0.11 0.00 0.00 0.00 0.23 84.00
quote 98.90 0.00 0.00 118.30 121.80 2.00 120.00 quote 0.06 0.00 0.00 0.00 0.33 54.00
quote 104.65 0.00 0.00 113.90 116.80 13.00 125.00 quote 0.02 -0.02 1.00 0.00 0.10 922.00
quote 113.17 0.00 0.00 108.80 111.80 1.00 130.00 quote 0.02 0.00 0.00 0.00 0.02 437.00
quote 94.80 0.00 0.00 104.05 106.80 29.00 135.00 quote 0.04 -0.02 1.00 0.00 0.15 150.00
quote 90.60 0.00 0.00 99.30 101.85 1.00 140.00 quote 0.02 0.00 0.00 0.00 0.08 802.00
quote 84.95 0.00 0.00 94.40 96.85 34.00 145.00 quote 0.01 0.00 0.00 0.00 0.03 953.00
quote 78.40 -1.10 1.00 89.05 91.80 2.00 150.00 quote 0.01 0.00 0.00 0.00 0.03 654.00
quote 74.02 0.00 0.00 84.10 86.80 73.00 155.00 quote 0.01 -0.01 169.00 0.00 0.03 628.00
quote 78.34 0.00 0.00 78.60 81.75 6.00 160.00 quote 0.01 -0.10 1.00 0.00 0.05 236.00
quote 64.85 0.86 2.00 74.15 76.85 2.00 165.00 quote 0.02 0.01 2.00 0.00 0.04 858.00
quote 57.69 -3.51 2.00 68.20 72.00 14.00 170.00 quote 0.01 0.00 12.00 0.00 0.04 649.00
quote 54.12 0.00 0.00 64.05 66.80 164.00 175.00 quote 0.01 -0.02 242.00 0.00 0.01 410.00
quote 61.30 2.50 100.00 59.25 61.20 109.00 180.00 quote 0.01 -0.02 3.00 0.00 0.04 833.00
quote 59.50 2.50 1.00 53.75 56.55 18.00 185.00 quote 0.02 -0.05 9.00 0.00 0.05 1,180
quote 51.90 -1.99 29.00 49.05 51.35 250.00 190.00 quote 0.02 0.00 13.00 0.02 0.03 1,091
quote 45.91 -3.84 3.00 44.10 46.90 39.00 195.00 quote 0.03 0.00 4.00 0.02 0.03 1,023
quote 41.52 -1.95 12.00 39.40 41.25 858.00 200.00 quote 0.04 0.00 57.00 0.03 0.07 1,357
quote 41.10 0.00 0.00 36.90 39.15 17.00 202.50 quote 0.05 -0.01 2.00 0.04 0.09 45.00
quote 40.25 16.45 1.00 34.40 36.90 12.00 205.00 quote 0.05 -0.01 2.00 0.05 0.10 682.00
quote 21.35 0.00 2.00 31.80 34.35 2.00 207.50 quote 0.24 -0.17 5.00 0.06 0.12 121.00
quote 31.42 -3.58 25.00 29.35 31.45 2,555 210.00 quote 0.08 0.01 16.00 0.07 0.10 2,000
quote 27.18 0.48 1.00 26.40 29.30 26.00 212.50 quote 0.07 -0.08 2.00 0.08 0.10 490.00
quote 26.90 -1.65 4.00 24.00 26.45 75.00 215.00 quote 0.09 -0.01 56.00 0.09 0.10 893.00
quote 23.78 0.00 0.00 21.25 24.10 59.00 217.50 quote 0.12 0.00 29.00 0.11 0.16 243.00
quote 21.30 -3.62 18.00 19.50 20.65 3,131 220.00 quote 0.13 0.01 78.00 0.13 0.15 3,389
quote 19.67 1.62 14.00 16.80 17.40 273.00 222.50 quote 0.14 -0.0100 35.00 0.15 0.18 646.00
quote 17.00 -1.90 13.00 14.50 14.90 336.00 225.00 quote 0.20 0.04 48.00 0.19 0.22 808.00
quote 14.55 -0.40 1.00 11.90 13.60 334.00 227.50 quote 0.24 0.06 56.00 0.20 0.34 1,201
quote 10.87 -4.24 42.00 9.65 10.05 2,524 230.00 quote 0.36 0.15 475.00 0.34 0.43 2,255
quote 8.27 -4.48 27.00 7.40 7.75 803.00 232.50 quote 0.57 0.27 236.00 0.56 0.66 1,236
quote 6.00 -4.32 83.00 5.45 5.75 1,247 235.00 quote 0.95 0.49 1,026 0.99 1.06 1,317
quote 4.00 -4.07 57.00 3.60 3.80 715.00 237.50 quote 1.58 0.92 699.00 1.63 1.75 779.00
239.47 Current price as of 5/18/2021 04:00:02 PM
quote 2.35 -3.59 452.00 2.14 2.41 3,185 240.00 quote 2.65 1.54 818.00 2.65 2.76 1,087
quote 1.22 -2.88 714.00 1.20 1.22 1,240 242.50 quote 4.00 2.25 350.00 4.10 4.25 335.00
quote 0.64 -2.06 958.00 0.60 0.64 4,301 245.00 quote 5.59 2.59 63.00 5.95 6.20 344.00
quote 0.31 -1.34 348.00 0.30 0.32 1,341 247.50 quote 6.50 2.30 2.00 6.25 8.45 103.00
quote 0.16 -0.76 570.00 0.15 0.18 4,383 250.00 quote 6.05 0.18 52.00 9.15 10.85 576.00
quote 0.12 -0.34 107.00 0.03 0.12 412.00 252.50 quote 13.20 3.85 2.00 10.75 13.30 2.00
quote 0.11 -0.15 101.00 0.04 0.10 690.00 255.00 quote 15.40 2.70 2.00 13.85 15.75 66.00
quote 0.08 -0.09 51.00 0.02 0.15 636.00 257.50 quote 29.60 0.00 1.00 16.50 18.60 1.00
quote 0.05 -0.05 40.00 0.02 0.10 1,337 260.00 quote 18.20 2.60 6.00 18.80 20.90 74.00
quote 0.04 -0.01 16.00 0.01 0.04 208.00 265.00 quote 21.70 0.00 100.00 23.80 25.95 50.00
quote 0.01 -0.04 50.00 0.01 0.03 940.00 270.00 quote 28.75 -13.20 10.00 28.90 30.70 25.00
quote 0.02 -0.04 1.00 0.00 0.05 29.00 275.00 quote 0.00 0.00 0.00 33.95 36.00
quote 0.01 -0.03 4.00 0.00 0.03 502.00 280.00 quote 59.05 0.00 0.00 38.45 41.00 24.00
quote 0.02 -0.05 4.00 0.00 0.05 7.00 285.00 quote 0.00 0.00 0.00 43.15 45.80
quote 0.06 0.00 0.00 0.00 0.05 82.00 290.00 quote 58.95 0.00 0.00 48.15 50.85 4.00
quote 0.02 -0.04 1.00 0.00 0.02 212.00 300.00 quote 74.75 0.00 0.00 58.20 60.90 22.00
quote 0.01 -0.01 15.00 0.00 0.05 66.00 310.00 quote 81.40 0.00 0.00 68.45 71.50 55.00
quote 0.14 0.00 0.00 0.00 0.10 18.00 320.00 quote 92.30 0.00 0.00 78.50 81.35 48.00
quote 0.09 0.00 0.00 0.00 0.12 63.00 330.00 quote 97.30 -1.90 1.00 88.15 90.90 1.00
quote 0.12 0.00 0.00 0.00 0.11 5.00 340.00 quote 108.60 0.00 0.00 98.75 101.15 10.00
quote 0.04 0.00 106.00 0.00 0.03 244.00 350.00 quote 0.00 0.00 0.00 108.45 110.85
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 123.30 126.90 115.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 118.45 121.90 120.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 113.40 116.85 125.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 108.10 111.90 130.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 103.45 106.85 135.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 98.20 101.90 140.00 quote 0.00 0.00 0.00 0.00 0.14
quote 88.43 0.00 0.00 93.40 96.90 1.00 145.00 quote 0.03 0.00 6.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 88.40 91.85 150.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 83.35 86.85 155.00 quote 0.00 0.00 0.00 0.01 0.03
quote 68.30 0.00 4.00 78.40 81.90 4.00 160.00 quote 0.02 -0.15 3.00 0.01 0.03 335.00
quote 0.00 0.00 0.00 73.30 76.95 165.00 quote 0.04 -0.14 27.00 0.02 0.04 50.00
quote 58.40 0.00 0.00 68.45 71.90 1.00 170.00 quote 0.00 0.00 0.00 0.03 0.04
quote 0.00 0.00 0.00 63.50 66.85 175.00 quote 0.00 0.00 0.00 0.03 0.07
quote 58.60 0.00 0.00 58.50 61.85 100.00 180.00 quote 0.08 0.00 23.00 0.05 0.09 6.00
quote 43.50 0.00 4.00 53.55 56.75 4.00 185.00 quote 0.10 0.00 20.00 0.06 0.12 5.00
quote 51.15 12.60 100.00 49.30 52.00 104.00 190.00 quote 0.10 -0.06 151.00 0.08 0.12 138.00
quote 0.00 0.00 0.00 44.45 47.00 195.00 quote 0.35 -0.25 2.00 0.10 0.24 138.00
quote 41.13 13.11 7.00 39.10 41.65 4.00 200.00 quote 0.17 -0.02 2.00 0.13 0.20 1,445
quote 35.59 0.00 0.00 34.15 36.40 4.00 205.00 quote 0.17 -0.06 20.00 0.16 0.24 123.00
quote 0.00 0.00 0.00 31.70 34.50 207.50 quote 0.18 -0.07 30.00 0.19 0.24 61.00
quote 33.70 11.40 6.00 29.40 31.25 1.00 210.00 quote 0.19 -0.03 103.00 0.18 0.36 122.00
quote 27.50 0.00 0.00 26.65 29.45 2.00 212.50 quote 0.24 -0.17 5.00 0.22 0.28 96.00
quote 29.65 4.49 2.00 24.40 26.00 4.00 215.00 quote 0.27 -0.01 111.00 0.25 0.35 552.00
quote 24.85 2.33 1.00 21.75 24.40 9.00 217.50 quote 0.31 0.03 20.00 0.30 0.45 143.00
quote 24.16 2.80 2.00 19.35 21.55 46.00 220.00 quote 0.45 0.10 16.00 0.37 0.50 1,213
quote 17.00 0.00 0.00 17.20 19.00 22.00 222.50 quote 0.49 0.04 31.00 0.47 0.62 157.00
quote 17.33 -0.26 1.00 15.10 16.65 48.00 225.00 quote 0.67 0.15 90.00 0.64 0.73 394.00
quote 15.00 -1.82 1.00 12.75 13.10 71.00 227.50 quote 0.84 0.22 79.00 0.83 0.96 240.00
quote 12.30 0.25 4.00 10.60 11.15 118.00 230.00 quote 1.13 0.33 67.00 1.14 1.29 257.00
quote 10.80 -2.70 1.00 8.60 9.40 56.00 232.50 quote 1.64 0.61 176.00 1.63 1.79 290.00
quote 7.82 -3.53 23.00 6.75 7.10 67.00 235.00 quote 2.27 0.90 100.00 2.25 2.45 197.00
quote 6.05 -3.07 7.00 5.20 5.40 84.00 237.50 quote 3.20 1.12 88.00 3.10 3.35 135.00
239.47 Current price as of 5/18/2021 04:00:02 PM
quote 4.00 -3.42 74.00 3.85 4.05 688.00 240.00 quote 4.37 1.87 178.00 4.30 4.45 124.00
quote 2.98 -2.79 176.00 2.75 2.91 535.00 242.50 quote 5.55 2.12 87.00 5.65 5.85 68.00
quote 2.18 -2.17 180.00 1.89 2.07 321.00 245.00 quote 6.45 1.88 21.00 7.30 7.55 63.00
quote 1.70 -1.55 121.00 1.26 1.39 193.00 247.50 quote 10.92 0.00 1.00 8.20 9.50 1.00
quote 0.94 -1.38 196.00 0.84 0.98 365.00 250.00 quote 10.20 2.80 4.00 10.10 11.75 9.00
quote 0.86 -0.90 21.00 0.57 0.70 157.00 252.50 quote 9.83 -0.27 2.00 12.85 13.90 3.00
quote 0.59 -0.52 28.00 0.40 0.49 609.00 255.00 quote 13.77 1.84 3.00 14.10 16.50 20.00
quote 0.43 -0.42 4.00 0.28 0.38 46.00 257.50 quote 14.15 0.87 2.00 16.25 18.65 4.00
quote 0.30 -0.30 16.00 0.21 0.30 111.00 260.00 quote 19.00 0.00 1.00 18.35 21.00 1.00
quote 0.45 -0.38 15.00 0.17 0.27 33.00 262.50 quote 0.00 0.00 0.00 20.95 23.70
quote 0.20 -0.11 2.00 0.14 0.29 31.00 265.00 quote 0.00 0.00 0.00 23.70 25.90
quote 0.23 -0.21 7.00 0.08 0.27 29.00 270.00 quote 0.00 0.00 0.00 28.20 31.25
quote 0.14 -0.13 1.00 0.05 0.14 1.00 275.00 quote 0.00 0.00 0.00 33.25 36.15
quote 0.30 0.00 0.00 0.03 0.19 10.00 280.00 quote 0.00 0.00 0.00 38.25 41.05
quote 0.22 0.00 2.00 0.02 0.16 2.00 285.00 quote 0.00 0.00 0.00 43.15 45.85
quote 0.00 0.00 0.00 0.02 0.13 290.00 quote 0.00 0.00 0.00 48.15 51.25
quote 0.25 -0.21 1.00 0.01 0.11 41.00 295.00 quote 0.00 0.00 0.00 53.15 56.10
quote 0.15 0.00 11.00 0.01 0.22 11.00 300.00 quote 0.00 0.00 0.00 58.00 61.70
quote 0.00 0.00 0.00 0.00 0.22 305.00 quote 0.00 0.00 0.00 63.10 65.75
quote 0.00 0.00 0.00 0.00 0.21 310.00 quote 0.00 0.00 0.00 68.15 70.90
quote 0.00 0.00 0.00 0.00 0.21 315.00 quote 0.00 0.00 0.00 73.15 75.95
quote 0.00 0.00 0.00 0.00 0.22 320.00 quote 0.00 0.00 0.00 78.15 80.95
quote 0.00 0.00 0.00 0.00 0.21 325.00 quote 0.00 0.00 0.00 83.15 85.70
quote 0.00 0.00 0.00 0.00 0.20 330.00 quote 0.00 0.00 0.00 88.15 91.00
quote 0.00 0.00 0.00 0.00 0.20 335.00 quote 0.00 0.00 0.00 93.15 95.90
quote 0.60 0.00 1.00 0.00 0.20 1.00 340.00 quote 0.00 0.00 0.00 98.00 101.35
quote 0.00 0.00 0.00 0.00 0.20 345.00 quote 0.00 0.00 0.00 103.05 106.05
quote 0.01 0.00 6.00 0.00 0.20 6.00 350.00 quote 0.00 0.00 0.00 108.00 110.65
quote 0.00 0.00 0.00 0.00 0.22 355.00 quote 0.00 0.00 0.00 113.05 116.05

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.